Ship Healthcare Holdings, Inc. (TYO:3360)
Japan · Delayed Price · Currency is JPY 2,012.50
+30.00 (1.51%)
Jun 2, 2026, 3:30 PM JST
Ship Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,953.00 | 2,019.50 | 1,938.00 | 2,012.50 | 2,012.50 | 1.51% | 261,200 |
| Jun 1, 2026 | 2,051.50 | 2,055.00 | 1,951.00 | 1,982.50 | 1,982.50 | -5.12% | 349,500 |
| May 29, 2026 | 2,105.50 | 2,140.00 | 2,089.50 | 2,089.50 | 2,089.50 | -0.02% | 337,000 |
| May 28, 2026 | 2,093.50 | 2,124.50 | 2,071.50 | 2,090.00 | 2,090.00 | -0.59% | 264,100 |
| May 27, 2026 | 2,095.50 | 2,112.50 | 2,078.00 | 2,102.50 | 2,102.50 | 0.41% | 218,900 |
| May 26, 2026 | 2,118.00 | 2,119.50 | 2,077.50 | 2,094.00 | 2,094.00 | -1.39% | 290,700 |
| May 25, 2026 | 2,137.00 | 2,137.50 | 2,078.00 | 2,123.50 | 2,123.50 | -0.82% | 271,800 |
| May 22, 2026 | 2,152.50 | 2,154.50 | 2,123.50 | 2,141.00 | 2,141.00 | -0.51% | 177,200 |
| May 21, 2026 | 2,149.00 | 2,180.50 | 2,136.50 | 2,152.00 | 2,152.00 | 0.70% | 161,700 |
| May 20, 2026 | 2,196.50 | 2,198.00 | 2,105.00 | 2,137.00 | 2,137.00 | -2.06% | 278,900 |
| May 19, 2026 | 2,135.00 | 2,182.00 | 2,128.50 | 2,182.00 | 2,182.00 | 3.81% | 335,700 |
| May 18, 2026 | 2,132.50 | 2,139.50 | 2,082.00 | 2,102.00 | 2,102.00 | -1.96% | 306,000 |
| May 15, 2026 | 2,084.50 | 2,144.00 | 2,059.00 | 2,144.00 | 2,144.00 | 3.15% | 288,800 |
| May 14, 2026 | 2,060.00 | 2,092.00 | 2,055.50 | 2,078.50 | 2,078.50 | 1.79% | 272,900 |
| May 13, 2026 | 2,092.50 | 2,105.00 | 2,037.00 | 2,042.00 | 2,042.00 | -9.59% | 495,700 |
| May 12, 2026 | 2,250.00 | 2,264.50 | 2,230.50 | 2,258.50 | 2,258.50 | 0.47% | 210,200 |
| May 11, 2026 | 2,238.00 | 2,280.50 | 2,238.00 | 2,248.00 | 2,248.00 | -0.79% | 200,200 |
| May 8, 2026 | 2,270.00 | 2,282.50 | 2,230.00 | 2,266.00 | 2,266.00 | -0.20% | 282,800 |
| May 7, 2026 | 2,284.50 | 2,318.50 | 2,270.50 | 2,270.50 | 2,270.50 | -1.71% | 302,800 |
| May 1, 2026 | 2,311.50 | 2,318.00 | 2,285.00 | 2,310.00 | 2,310.00 | -0.52% | 138,900 |
| Apr 30, 2026 | 2,318.00 | 2,329.50 | 2,305.00 | 2,322.00 | 2,322.00 | -1.36% | 255,200 |
| Apr 28, 2026 | 2,367.50 | 2,370.00 | 2,341.00 | 2,354.00 | 2,354.00 | 0.09% | 215,200 |
| Apr 27, 2026 | 2,344.00 | 2,360.00 | 2,335.00 | 2,352.00 | 2,352.00 | 0.04% | 187,700 |
| Apr 24, 2026 | 2,351.00 | 2,359.00 | 2,342.50 | 2,351.00 | 2,351.00 | -0.04% | 137,700 |
| Apr 23, 2026 | 2,347.50 | 2,360.00 | 2,336.00 | 2,352.00 | 2,352.00 | -1.38% | 198,400 |
| Apr 22, 2026 | 2,400.00 | 2,410.50 | 2,372.50 | 2,385.00 | 2,385.00 | -0.63% | 172,300 |
| Apr 21, 2026 | 2,389.50 | 2,440.00 | 2,389.00 | 2,400.00 | 2,400.00 | 1.07% | 241,000 |
| Apr 20, 2026 | 2,416.00 | 2,420.00 | 2,372.00 | 2,374.50 | 2,374.50 | -0.52% | 115,000 |
| Apr 17, 2026 | 2,448.00 | 2,448.00 | 2,378.00 | 2,387.00 | 2,387.00 | -2.77% | 247,900 |
| Apr 16, 2026 | 2,499.00 | 2,499.00 | 2,452.50 | 2,455.00 | 2,455.00 | -0.61% | 191,800 |
| Apr 15, 2026 | 2,485.50 | 2,496.00 | 2,458.50 | 2,470.00 | 2,470.00 | -0.74% | 244,400 |
| Apr 14, 2026 | 2,470.00 | 2,501.50 | 2,467.50 | 2,488.50 | 2,488.50 | 1.26% | 197,100 |
| Apr 13, 2026 | 2,448.50 | 2,474.00 | 2,445.00 | 2,457.50 | 2,457.50 | -0.30% | 152,200 |
| Apr 10, 2026 | 2,481.50 | 2,513.50 | 2,459.00 | 2,465.00 | 2,465.00 | -1.68% | 161,300 |
| Apr 9, 2026 | 2,541.00 | 2,544.00 | 2,507.00 | 2,507.00 | 2,507.00 | -1.34% | 157,100 |
| Apr 8, 2026 | 2,577.00 | 2,577.00 | 2,539.00 | 2,541.00 | 2,541.00 | 2.17% | 257,200 |
| Apr 7, 2026 | 2,499.00 | 2,518.50 | 2,474.00 | 2,487.00 | 2,487.00 | 0.46% | 167,700 |
| Apr 6, 2026 | 2,494.50 | 2,505.50 | 2,475.50 | 2,475.50 | 2,475.50 | -0.44% | 77,000 |
| Apr 3, 2026 | 2,486.00 | 2,506.00 | 2,483.00 | 2,486.50 | 2,486.50 | 0.63% | 104,400 |
| Apr 2, 2026 | 2,527.00 | 2,554.00 | 2,469.00 | 2,471.00 | 2,471.00 | -1.51% | 122,600 |
| Apr 1, 2026 | 2,448.50 | 2,513.50 | 2,432.50 | 2,509.00 | 2,509.00 | 4.61% | 196,500 |
| Mar 31, 2026 | 2,365.50 | 2,422.00 | 2,363.50 | 2,398.50 | 2,398.50 | 1.78% | 358,200 |
| Mar 30, 2026 | 2,273.00 | 2,361.50 | 2,272.50 | 2,356.50 | 2,356.50 | -0.17% | 338,000 |
| Mar 27, 2026 | 2,425.50 | 2,456.00 | 2,403.50 | 2,420.50 | 2,360.50 | - | 232,100 |
| Mar 26, 2026 | 2,417.00 | 2,421.50 | 2,398.00 | 2,420.50 | 2,360.50 | 0.44% | 178,700 |
| Mar 25, 2026 | 2,432.50 | 2,436.00 | 2,397.50 | 2,410.00 | 2,350.26 | 1.47% | 214,200 |
| Mar 24, 2026 | 2,345.50 | 2,385.00 | 2,341.00 | 2,375.00 | 2,316.13 | 3.06% | 329,500 |
| Mar 23, 2026 | 2,340.00 | 2,357.50 | 2,302.00 | 2,304.50 | 2,247.38 | -3.42% | 232,100 |
| Mar 19, 2026 | 2,421.00 | 2,453.50 | 2,385.50 | 2,386.00 | 2,326.86 | -3.44% | 388,300 |
| Mar 18, 2026 | 2,454.50 | 2,476.50 | 2,447.50 | 2,471.00 | 2,409.75 | 0.41% | 232,300 |